ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
006570/price/prices-20250401.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250422,160215,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2445,80,2,3.38,14677570,6083,61.98,2360,2445,2360,3070,1660,2365,2412.88,0.88,0,201,2455,2410,2350,2305,2245,2380,2275,164,705,1000,1650,5,1,15225000,372,-3.42,0.63,12,0.04,-715.00,3867.00,3345,20240910,-26.91,2280,20250324,7.24,2690,-9.11,20250205,2280,7.24,20250324,3345,-26.91,20240910,2280,7.24,20250324,0.00,Y,006570,1000,164 억,,133296,N,N,7,N,00,N
20250422,150219,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2430,65,2,2.75,12128960,5039,51.34,2360,2430,2360,3070,1660,2365,2407.02,0.88,0,201,2455,2410,2350,2305,2245,2380,2275,164,705,1000,1650,5,1,15225000,370,-3.40,0.63,12,0.03,-715.00,3867.00,3345,20240910,-27.35,2280,20250324,6.58,2690,-9.67,20250205,2280,6.58,20250324,3345,-27.35,20240910,2280,6.58,20250324,0.00,Y,006570,1000,164 억,,133296,N,N,4,N,00,N
20250422,140219,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2420,55,2,2.33,10469185,4354,44.36,2360,2430,2360,3070,1660,2365,2404.50,0.88,0,168,2455,2410,2350,2305,2245,2380,2275,164,705,1000,1650,5,1,15225000,368,-3.38,0.63,12,0.03,-715.00,3867.00,3345,20240910,-27.65,2280,20250324,6.14,2690,-10.04,20250205,2280,6.14,20250324,3345,-27.65,20240910,2280,6.14,20250324,0.00,Y,006570,1000,164 억,,133296,N,N,4,N,00,N
20250422,130218,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2395,30,2,1.27,10333665,4298,43.79,2360,2430,2360,3070,1660,2365,2404.30,0.88,0,150,2455,2410,2350,2305,2245,2380,2275,164,705,1000,1650,5,1,15225000,365,-3.35,0.62,12,0.03,-715.00,3867.00,3345,20240910,-28.40,2280,20250324,5.04,2690,-10.97,20250205,2280,5.04,20250324,3345,-28.40,20240910,2280,5.04,20250324,0.00,Y,006570,1000,164 억,,133296,N,N,4,N,00,N
20250422,120218,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2420,55,2,2.33,9532275,3964,40.39,2360,2430,2360,3070,1660,2365,2404.71,0.88,0,149,2455,2410,2350,2305,2245,2380,2275,164,705,1000,1650,5,1,15225000,368,-3.38,0.63,12,0.03,-715.00,3867.00,3345,20240910,-27.65,2280,20250324,6.14,2690,-10.04,20250205,2280,6.14,20250324,3345,-27.65,20240910,2280,6.14,20250324,0.00,Y,006570,1000,164 억,,133296,N,N,4,N,00,N
20250422,110219,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2420,55,2,2.33,9481455,3943,40.17,2360,2430,2360,3070,1660,2365,2404.63,0.88,0,149,2455,2410,2350,2305,2245,2380,2275,164,705,1000,1650,5,1,15225000,368,-3.38,0.63,12,0.03,-715.00,3867.00,3345,20240910,-27.65,2280,20250324,6.14,2690,-10.04,20250205,2280,6.14,20250324,3345,-27.65,20240910,2280,6.14,20250324,0.00,Y,006570,1000,164 억,,133296,N,N,4,N,00,N
20250422,100218,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2405,40,2,1.69,5964440,2481,25.28,2360,2430,2360,3070,1660,2365,2404.05,0.88,0,91,2455,2410,2350,2305,2245,2380,2275,164,705,1000,1650,5,1,15225000,366,-3.36,0.62,12,0.02,-715.00,3867.00,3345,20240910,-28.10,2280,20250324,5.48,2690,-10.59,20250205,2280,5.48,20250324,3345,-28.10,20240910,2280,5.48,20250324,0.00,Y,006570,1000,164 억,,133296,N,N,4,N,00,N
20250422,090219,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2365,0,3,0.00,196045,83,0.85,2360,2365,2360,3070,1660,2365,2361.99,0.88,0,33,2455,2410,2350,2305,2245,2380,2275,164,705,1000,1650,5,1,15225000,360,-3.31,0.61,12,0.00,-715.00,3867.00,3345,20240910,-29.30,2280,20250324,3.73,2690,-12.08,20250205,2280,3.73,20250324,3345,-29.30,20240910,2280,3.73,20250324,0.00,Y,006570,1000,164 억,,133296,N,N,4,N,00,N
20250421,160215,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2365,-35,5,-1.46,22911055,9815,322.33,2390,2395,2290,3120,1680,2400,2334.29,0.87,0,315,2456,2427,2401,2372,2346,2442,2387,164,720,1000,1680,5,1,15225000,360,-3.31,0.61,12,0.06,-715.00,3867.00,3345,20240910,-29.30,2280,20250324,3.73,2690,-12.08,20250205,2280,3.73,20250324,3345,-29.30,20240910,2280,3.73,20250324,0.00,Y,006570,1000,164 억,,132978,N,N,4,N,00,N
20250421,150218,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2380,-20,5,-0.83,21781535,9338,306.67,2390,2390,2290,3120,1680,2400,2332.57,0.87,0,353,2456,2427,2401,2372,2346,2442,2387,164,720,1000,1680,5,1,15225000,362,-3.33,0.62,12,0.06,-715.00,3867.00,3345,20240910,-28.85,2280,20250324,4.39,2690,-11.52,20250205,2280,4.39,20250324,3345,-28.85,20240910,2280,4.39,20250324,0.00,Y,006570,1000,164 억,,132978,N,N,49,N,00,N
20250421,140218,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2385,-15,5,-0.62,21769615,9333,306.50,2390,2390,2290,3120,1680,2400,2332.54,0.87,0,349,2456,2427,2401,2372,2346,2442,2387,164,720,1000,1680,5,1,15225000,363,-3.34,0.62,12,0.06,-715.00,3867.00,3345,20240910,-28.70,2280,20250324,4.61,2690,-11.34,20250205,2280,4.61,20250324,3345,-28.70,20240910,2280,4.61,20250324,0.00,Y,006570,1000,164 억,,132978,N,N,49,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250422 160215 57 100.00 KOSPI 금속 N N N N N 2445 80 2 3.38 14677570 6083 61.98 2360 2445 2360 3070 1660 2365 2412.88 0.88 0 201 2455 2410 2350 2305 2245 2380 2275 164 705 1000 1650 5 1 15225000 372 -3.42 0.63 12 0.04 -715.00 3867.00 3345 20240910 -26.91 2280 20250324 7.24 2690 -9.11 20250205 2280 7.24 20250324 3345 -26.91 20240910 2280 7.24 20250324 0.00 Y 006570 1000 164 억 133296 N N 7 N 00 N
3 20250422 150219 57 100.00 KOSPI 금속 N N N N N 2430 65 2 2.75 12128960 5039 51.34 2360 2430 2360 3070 1660 2365 2407.02 0.88 0 201 2455 2410 2350 2305 2245 2380 2275 164 705 1000 1650 5 1 15225000 370 -3.40 0.63 12 0.03 -715.00 3867.00 3345 20240910 -27.35 2280 20250324 6.58 2690 -9.67 20250205 2280 6.58 20250324 3345 -27.35 20240910 2280 6.58 20250324 0.00 Y 006570 1000 164 억 133296 N N 4 N 00 N
4 20250422 140219 57 100.00 KOSPI 금속 N N N N N 2420 55 2 2.33 10469185 4354 44.36 2360 2430 2360 3070 1660 2365 2404.50 0.88 0 168 2455 2410 2350 2305 2245 2380 2275 164 705 1000 1650 5 1 15225000 368 -3.38 0.63 12 0.03 -715.00 3867.00 3345 20240910 -27.65 2280 20250324 6.14 2690 -10.04 20250205 2280 6.14 20250324 3345 -27.65 20240910 2280 6.14 20250324 0.00 Y 006570 1000 164 억 133296 N N 4 N 00 N
5 20250422 130218 57 100.00 KOSPI 금속 N N N N N 2395 30 2 1.27 10333665 4298 43.79 2360 2430 2360 3070 1660 2365 2404.30 0.88 0 150 2455 2410 2350 2305 2245 2380 2275 164 705 1000 1650 5 1 15225000 365 -3.35 0.62 12 0.03 -715.00 3867.00 3345 20240910 -28.40 2280 20250324 5.04 2690 -10.97 20250205 2280 5.04 20250324 3345 -28.40 20240910 2280 5.04 20250324 0.00 Y 006570 1000 164 억 133296 N N 4 N 00 N
6 20250422 120218 57 100.00 KOSPI 금속 N N N N N 2420 55 2 2.33 9532275 3964 40.39 2360 2430 2360 3070 1660 2365 2404.71 0.88 0 149 2455 2410 2350 2305 2245 2380 2275 164 705 1000 1650 5 1 15225000 368 -3.38 0.63 12 0.03 -715.00 3867.00 3345 20240910 -27.65 2280 20250324 6.14 2690 -10.04 20250205 2280 6.14 20250324 3345 -27.65 20240910 2280 6.14 20250324 0.00 Y 006570 1000 164 억 133296 N N 4 N 00 N
7 20250422 110219 57 100.00 KOSPI 금속 N N N N N 2420 55 2 2.33 9481455 3943 40.17 2360 2430 2360 3070 1660 2365 2404.63 0.88 0 149 2455 2410 2350 2305 2245 2380 2275 164 705 1000 1650 5 1 15225000 368 -3.38 0.63 12 0.03 -715.00 3867.00 3345 20240910 -27.65 2280 20250324 6.14 2690 -10.04 20250205 2280 6.14 20250324 3345 -27.65 20240910 2280 6.14 20250324 0.00 Y 006570 1000 164 억 133296 N N 4 N 00 N
8 20250422 100218 57 100.00 KOSPI 금속 N N N N N 2405 40 2 1.69 5964440 2481 25.28 2360 2430 2360 3070 1660 2365 2404.05 0.88 0 91 2455 2410 2350 2305 2245 2380 2275 164 705 1000 1650 5 1 15225000 366 -3.36 0.62 12 0.02 -715.00 3867.00 3345 20240910 -28.10 2280 20250324 5.48 2690 -10.59 20250205 2280 5.48 20250324 3345 -28.10 20240910 2280 5.48 20250324 0.00 Y 006570 1000 164 억 133296 N N 4 N 00 N
9 20250422 090219 57 100.00 KOSPI 금속 N N N N N 2365 0 3 0.00 196045 83 0.85 2360 2365 2360 3070 1660 2365 2361.99 0.88 0 33 2455 2410 2350 2305 2245 2380 2275 164 705 1000 1650 5 1 15225000 360 -3.31 0.61 12 0.00 -715.00 3867.00 3345 20240910 -29.30 2280 20250324 3.73 2690 -12.08 20250205 2280 3.73 20250324 3345 -29.30 20240910 2280 3.73 20250324 0.00 Y 006570 1000 164 억 133296 N N 4 N 00 N
10 20250421 160215 57 100.00 KOSPI 금속 N N N N N 2365 -35 5 -1.46 22911055 9815 322.33 2390 2395 2290 3120 1680 2400 2334.29 0.87 0 315 2456 2427 2401 2372 2346 2442 2387 164 720 1000 1680 5 1 15225000 360 -3.31 0.61 12 0.06 -715.00 3867.00 3345 20240910 -29.30 2280 20250324 3.73 2690 -12.08 20250205 2280 3.73 20250324 3345 -29.30 20240910 2280 3.73 20250324 0.00 Y 006570 1000 164 억 132978 N N 4 N 00 N
11 20250421 150218 57 100.00 KOSPI 금속 N N N N N 2380 -20 5 -0.83 21781535 9338 306.67 2390 2390 2290 3120 1680 2400 2332.57 0.87 0 353 2456 2427 2401 2372 2346 2442 2387 164 720 1000 1680 5 1 15225000 362 -3.33 0.62 12 0.06 -715.00 3867.00 3345 20240910 -28.85 2280 20250324 4.39 2690 -11.52 20250205 2280 4.39 20250324 3345 -28.85 20240910 2280 4.39 20250324 0.00 Y 006570 1000 164 억 132978 N N 49 N 00 N
12 20250421 140218 57 100.00 KOSPI 금속 N N N N N 2385 -15 5 -0.62 21769615 9333 306.50 2390 2390 2290 3120 1680 2400 2332.54 0.87 0 349 2456 2427 2401 2372 2346 2442 2387 164 720 1000 1680 5 1 15225000 363 -3.34 0.62 12 0.06 -715.00 3867.00 3345 20240910 -28.70 2280 20250324 4.61 2690 -11.34 20250205 2280 4.61 20250324 3345 -28.70 20240910 2280 4.61 20250324 0.00 Y 006570 1000 164 억 132978 N N 49 N 00 N